ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
144960/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160820,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4540,90,2,2.02,378939855,83370,247.15,4550,4605,4485,5780,3115,4450,4545.28,3.73,0,4260,4563,4506,4393,4336,4223,4535,4365,44,1330,100,3290,5,1,43692624,1984,10.39,0.70,12,0.19,437.00,6526.00,7250,20240610,-37.38,3990,20241210,13.78,5310,-14.50,20250326,4035,12.52,20250409,7250,-37.38,20240610,3990,13.78,20241210,2.37,Y,144960,100,43 억,,1629943,N,N,391,N,00,N
20250414,150827,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4540,90,2,2.02,372479160,81947,242.93,4550,4605,4485,5780,3115,4450,4545.37,3.73,0,4292,4563,4506,4393,4336,4223,4535,4365,44,1330,100,3290,5,1,43692624,1984,10.39,0.70,12,0.19,437.00,6526.00,7250,20240610,-37.38,3990,20241210,13.78,5310,-14.50,20250326,4035,12.52,20250409,7250,-37.38,20240610,3990,13.78,20241210,2.37,Y,144960,100,43 억,,1629943,N,N,212,N,00,N
20250414,140826,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4535,85,2,1.91,363421165,79951,237.01,4550,4605,4485,5780,3115,4450,4545.55,3.73,0,4135,4563,4506,4393,4336,4223,4535,4365,44,1330,100,3290,5,1,43692624,1981,10.38,0.69,12,0.18,437.00,6526.00,7250,20240610,-37.45,3990,20241210,13.66,5310,-14.60,20250326,4035,12.39,20250409,7250,-37.45,20240610,3990,13.66,20241210,2.37,Y,144960,100,43 억,,1629943,N,N,212,N,00,N
20250414,130823,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4515,65,2,1.46,315940560,69432,205.83,4550,4605,4485,5780,3115,4450,4550.36,3.73,0,594,4563,4506,4393,4336,4223,4535,4365,44,1330,100,3290,5,1,43692624,1973,10.33,0.69,12,0.16,437.00,6526.00,7250,20240610,-37.72,3990,20241210,13.16,5310,-14.97,20250326,4035,11.90,20250409,7250,-37.72,20240610,3990,13.16,20241210,2.37,Y,144960,100,43 억,,1629943,N,N,212,N,00,N
20250414,120826,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4555,105,2,2.36,303192795,66605,197.45,4550,4605,4485,5780,3115,4450,4552.10,3.73,0,689,4563,4506,4393,4336,4223,4535,4365,44,1330,100,3290,5,1,43692624,1990,10.42,0.70,12,0.15,437.00,6526.00,7250,20240610,-37.17,3990,20241210,14.16,5310,-14.22,20250326,4035,12.89,20250409,7250,-37.17,20240610,3990,14.16,20241210,2.37,Y,144960,100,43 억,,1629943,N,N,212,N,00,N
20250414,110822,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4500,50,2,1.12,287468920,63134,187.16,4550,4605,4485,5780,3115,4450,4553.31,3.73,0,788,4563,4506,4393,4336,4223,4535,4365,44,1330,100,3290,5,1,43692624,1966,10.30,0.69,12,0.14,437.00,6526.00,7250,20240610,-37.93,3990,20241210,12.78,5310,-15.25,20250326,4035,11.52,20250409,7250,-37.93,20240610,3990,12.78,20241210,2.37,Y,144960,100,43 억,,1629943,N,N,212,N,00,N
20250414,100824,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4580,130,2,2.92,227515725,49976,148.15,4550,4605,4485,5780,3115,4450,4552.50,3.73,0,39,4563,4506,4393,4336,4223,4535,4365,44,1330,100,3290,5,1,43692624,2001,10.48,0.70,12,0.11,437.00,6526.00,7250,20240610,-36.83,3990,20241210,14.79,5310,-13.75,20250326,4035,13.51,20250409,7250,-36.83,20240610,3990,14.79,20241210,2.37,Y,144960,100,43 억,,1629943,N,N,212,N,00,N
20250414,090825,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4560,110,2,2.47,79586080,17572,52.09,4550,4570,4485,5780,3115,4450,4529.14,3.73,0,1081,4563,4506,4393,4336,4223,4535,4365,44,1330,100,3290,5,1,43692624,1992,10.43,0.70,12,0.04,437.00,6526.00,7250,20240610,-37.10,3990,20241210,14.29,5310,-14.12,20250326,4035,13.01,20250409,7250,-37.10,20240610,3990,14.29,20241210,2.37,Y,144960,100,43 억,,1629943,N,N,212,N,00,N
20250411,160815,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4450,95,2,2.18,147377505,33733,60.04,4340,4450,4280,5660,3050,4355,4368.94,3.71,0,8335,4425,4390,4320,4285,4215,4407,4302,44,1305,100,3220,5,1,43692624,1944,10.18,0.68,12,0.08,437.00,6526.00,7250,20240610,-38.62,3990,20241210,11.53,5310,-16.20,20250326,4035,10.29,20250409,7250,-38.62,20240610,3990,11.53,20241210,2.41,Y,144960,100,43 억,,1621721,N,N,212,N,00,N
20250411,150823,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4450,95,2,2.18,142080355,32541,57.91,4340,4450,4280,5660,3050,4355,4366.20,3.71,0,8643,4425,4390,4320,4285,4215,4407,4302,44,1305,100,3220,5,1,43692624,1944,10.18,0.68,12,0.07,437.00,6526.00,7250,20240610,-38.62,3990,20241210,11.53,5310,-16.20,20250326,4035,10.29,20250409,7250,-38.62,20240610,3990,11.53,20241210,2.41,Y,144960,100,43 억,,1621721,N,N,2494,N,00,N
20250411,140822,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4430,75,2,1.72,128817075,29552,52.59,4340,4440,4280,5660,3050,4355,4359.00,3.71,0,8207,4425,4390,4320,4285,4215,4407,4302,44,1305,100,3220,5,1,43692624,1936,10.14,0.68,12,0.07,437.00,6526.00,7250,20240610,-38.90,3990,20241210,11.03,5310,-16.57,20250326,4035,9.79,20250409,7250,-38.90,20240610,3990,11.03,20241210,2.41,Y,144960,100,43 억,,1621721,N,N,2494,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160820 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4540 90 2 2.02 378939855 83370 247.15 4550 4605 4485 5780 3115 4450 4545.28 3.73 0 4260 4563 4506 4393 4336 4223 4535 4365 44 1330 100 3290 5 1 43692624 1984 10.39 0.70 12 0.19 437.00 6526.00 7250 20240610 -37.38 3990 20241210 13.78 5310 -14.50 20250326 4035 12.52 20250409 7250 -37.38 20240610 3990 13.78 20241210 2.37 Y 144960 100 43 억 1629943 N N 391 N 00 N
3 20250414 150827 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4540 90 2 2.02 372479160 81947 242.93 4550 4605 4485 5780 3115 4450 4545.37 3.73 0 4292 4563 4506 4393 4336 4223 4535 4365 44 1330 100 3290 5 1 43692624 1984 10.39 0.70 12 0.19 437.00 6526.00 7250 20240610 -37.38 3990 20241210 13.78 5310 -14.50 20250326 4035 12.52 20250409 7250 -37.38 20240610 3990 13.78 20241210 2.37 Y 144960 100 43 억 1629943 N N 212 N 00 N
4 20250414 140826 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4535 85 2 1.91 363421165 79951 237.01 4550 4605 4485 5780 3115 4450 4545.55 3.73 0 4135 4563 4506 4393 4336 4223 4535 4365 44 1330 100 3290 5 1 43692624 1981 10.38 0.69 12 0.18 437.00 6526.00 7250 20240610 -37.45 3990 20241210 13.66 5310 -14.60 20250326 4035 12.39 20250409 7250 -37.45 20240610 3990 13.66 20241210 2.37 Y 144960 100 43 억 1629943 N N 212 N 00 N
5 20250414 130823 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4515 65 2 1.46 315940560 69432 205.83 4550 4605 4485 5780 3115 4450 4550.36 3.73 0 594 4563 4506 4393 4336 4223 4535 4365 44 1330 100 3290 5 1 43692624 1973 10.33 0.69 12 0.16 437.00 6526.00 7250 20240610 -37.72 3990 20241210 13.16 5310 -14.97 20250326 4035 11.90 20250409 7250 -37.72 20240610 3990 13.16 20241210 2.37 Y 144960 100 43 억 1629943 N N 212 N 00 N
6 20250414 120826 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4555 105 2 2.36 303192795 66605 197.45 4550 4605 4485 5780 3115 4450 4552.10 3.73 0 689 4563 4506 4393 4336 4223 4535 4365 44 1330 100 3290 5 1 43692624 1990 10.42 0.70 12 0.15 437.00 6526.00 7250 20240610 -37.17 3990 20241210 14.16 5310 -14.22 20250326 4035 12.89 20250409 7250 -37.17 20240610 3990 14.16 20241210 2.37 Y 144960 100 43 억 1629943 N N 212 N 00 N
7 20250414 110822 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4500 50 2 1.12 287468920 63134 187.16 4550 4605 4485 5780 3115 4450 4553.31 3.73 0 788 4563 4506 4393 4336 4223 4535 4365 44 1330 100 3290 5 1 43692624 1966 10.30 0.69 12 0.14 437.00 6526.00 7250 20240610 -37.93 3990 20241210 12.78 5310 -15.25 20250326 4035 11.52 20250409 7250 -37.93 20240610 3990 12.78 20241210 2.37 Y 144960 100 43 억 1629943 N N 212 N 00 N
8 20250414 100824 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4580 130 2 2.92 227515725 49976 148.15 4550 4605 4485 5780 3115 4450 4552.50 3.73 0 39 4563 4506 4393 4336 4223 4535 4365 44 1330 100 3290 5 1 43692624 2001 10.48 0.70 12 0.11 437.00 6526.00 7250 20240610 -36.83 3990 20241210 14.79 5310 -13.75 20250326 4035 13.51 20250409 7250 -36.83 20240610 3990 14.79 20241210 2.37 Y 144960 100 43 억 1629943 N N 212 N 00 N
9 20250414 090825 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4560 110 2 2.47 79586080 17572 52.09 4550 4570 4485 5780 3115 4450 4529.14 3.73 0 1081 4563 4506 4393 4336 4223 4535 4365 44 1330 100 3290 5 1 43692624 1992 10.43 0.70 12 0.04 437.00 6526.00 7250 20240610 -37.10 3990 20241210 14.29 5310 -14.12 20250326 4035 13.01 20250409 7250 -37.10 20240610 3990 14.29 20241210 2.37 Y 144960 100 43 억 1629943 N N 212 N 00 N
10 20250411 160815 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4450 95 2 2.18 147377505 33733 60.04 4340 4450 4280 5660 3050 4355 4368.94 3.71 0 8335 4425 4390 4320 4285 4215 4407 4302 44 1305 100 3220 5 1 43692624 1944 10.18 0.68 12 0.08 437.00 6526.00 7250 20240610 -38.62 3990 20241210 11.53 5310 -16.20 20250326 4035 10.29 20250409 7250 -38.62 20240610 3990 11.53 20241210 2.41 Y 144960 100 43 억 1621721 N N 212 N 00 N
11 20250411 150823 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4450 95 2 2.18 142080355 32541 57.91 4340 4450 4280 5660 3050 4355 4366.20 3.71 0 8643 4425 4390 4320 4285 4215 4407 4302 44 1305 100 3220 5 1 43692624 1944 10.18 0.68 12 0.07 437.00 6526.00 7250 20240610 -38.62 3990 20241210 11.53 5310 -16.20 20250326 4035 10.29 20250409 7250 -38.62 20240610 3990 11.53 20241210 2.41 Y 144960 100 43 억 1621721 N N 2494 N 00 N
12 20250411 140822 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4430 75 2 1.72 128817075 29552 52.59 4340 4440 4280 5660 3050 4355 4359.00 3.71 0 8207 4425 4390 4320 4285 4215 4407 4302 44 1305 100 3220 5 1 43692624 1936 10.14 0.68 12 0.07 437.00 6526.00 7250 20240610 -38.90 3990 20241210 11.03 5310 -16.57 20250326 4035 9.79 20250409 7250 -38.90 20240610 3990 11.03 20241210 2.41 Y 144960 100 43 억 1621721 N N 2494 N 00 N